日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｋａｉｚｅｎ　Ｐｌａｔｆｏｒｍ(4170)の株価時系列情報

Ｋａｉｚｅｎ　Ｐｌａｔｆｏｒｍ(4170)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 358 374 358 361 141,200
2022/12/29 345 367 345 361 145,800
2022/12/28 353 354 346 351 162,200
2022/12/27 358 367 358 358 172,900
2022/12/26 346 357 345 353 111,800
2022/12/23 350 355 344 345 270,400
2022/12/22 361 367 353 355 186,800
2022/12/21 365 373 361 361 230,700
2022/12/20 389 393 362 369 441,300
2022/12/19 398 408 386 388 361,000
2022/12/16 406 411 400 402 285,300
2022/12/15 418 418 412 414 69,600
2022/12/14 425 428 416 417 115,200
2022/12/13 427 434 423 423 110,900
2022/12/12 432 435 426 426 88,500
2022/12/09 428 438 425 432 197,000
2022/12/08 420 423 412 422 134,200
2022/12/07 415 426 410 422 136,800
2022/12/06 425 426 403 416 321,400
2022/12/05 442 443 426 426 449,600
2022/12/02 441 446 435 443 212,000
2022/12/01 453 454 441 442 191,400
2022/11/30 449 449 439 443 156,100
2022/11/29 443 455 435 448 301,000
2022/11/28 450 458 444 445 374,600
2022/11/25 455 463 446 447 441,800
2022/11/24 441 460 433 450 1,017,300
2022/11/22 436 440 430 435 213,400
2022/11/21 431 439 425 437 501,900
2022/11/18 450 450 431 431 823,700
2022/11/17 453 458 443 449 710,200
2022/11/16 466 473 450 458 2,551,900
2022/11/15 500 500 500 500 25,300
2022/11/14 554 602 535 600 1,225,700
2022/11/11 538 553 534 552 535,300
2022/11/10 525 542 519 528 484,800
2022/11/09 515 532 507 531 341,800
2022/11/08 512 526 505 512 509,200
2022/11/07 510 512 498 505 240,000
2022/11/04 492 514 483 505 350,300
2022/11/02 511 521 500 500 360,900
2022/11/01 516 517 500 515 311,400
2022/10/31 516 519 508 516 409,000
2022/10/28 489 520 476 511 808,800
2022/10/27 497 507 484 489 596,900
2022/10/26 515 535 495 495 1,066,200
2022/10/25 520 562 513 513 3,085,200
2022/10/24 492 532 490 512 1,815,600
2022/10/21 492 510 480 486 1,953,400
2022/10/20 459 472 457 466 378,100
2022/10/19 454 477 448 467 658,800
2022/10/18 457 461 449 452 227,800
2022/10/17 441 450 437 447 172,300
2022/10/14 453 457 444 444 361,200
2022/10/13 459 463 438 438 462,800
2022/10/12 462 467 447 451 623,500
2022/10/11 465 491 463 469 969,300
2022/10/07 488 524 465 472 3,001,700
2022/10/06 435 511 433 488 9,615,200
2022/10/05 445 450 431 431 541,300
2022/10/04 448 452 431 441 548,500
2022/10/03 444 449 428 434 625,300
2022/09/30 468 473 436 446 1,025,300
2022/09/29 494 494 465 470 800,900
2022/09/28 504 511 460 471 1,497,800
2022/09/27 490 511 478 509 1,732,700
2022/09/26 481 528 462 470 3,549,800
2022/09/22 476 500 468 488 1,508,500
2022/09/21 480 510 456 468 3,966,500
2022/09/20 487 498 457 475 1,265,100
2022/09/16 575 578 486 495 2,960,600
2022/09/15 582 607 577 583 1,316,000
2022/09/14 569 590 561 575 1,187,700
2022/09/13 597 600 571 576 1,502,100
2022/09/12 601 622 572 591 3,085,100
2022/09/09 635 655 592 593 6,000,600
2022/09/08 647 722 639 655 14,960,600
2022/09/07 647 703 602 687 18,848,300
2022/09/06 644 704 561 640 28,040,700
2022/09/05 524 604 511 604 14,735,500
2022/09/02 462 513 435 504 1,756,000
2022/09/01 468 475 450 452 649,400
2022/08/31 449 489 448 480 1,363,800
2022/08/30 442 464 442 448 212,000
2022/08/29 428 444 428 438 231,200
2022/08/26 461 469 442 448 417,700
2022/08/25 469 475 459 461 193,500
2022/08/24 477 492 465 468 298,800
2022/08/23 463 477 463 474 225,500
2022/08/22 465 481 452 477 472,800
2022/08/19 485 495 471 478 554,100
2022/08/18 474 505 461 500 913,500
2022/08/17 476 499 456 489 1,333,200
2022/08/16 420 454 419 452 694,500
2022/08/15 406 428 390 420 713,300
2022/08/12 394 402 385 399 415,400
2022/08/10 400 400 389 392 352,300
2022/08/09 401 407 395 404 243,200
2022/08/08 410 410 401 404 272,200
2022/08/05 425 428 412 414 226,000
2022/08/04 428 435 417 424 407,700
2022/08/03 411 420 410 420 153,600
2022/08/02 420 431 409 411 247,200
2022/08/01 413 425 408 420 312,600
2022/07/29 410 416 405 407 234,400
2022/07/28 408 414 403 408 280,600
2022/07/27 407 412 400 407 255,900
2022/07/26 407 412 402 407 292,800
2022/07/25 417 422 403 409 607,300
2022/07/22 452 460 421 424 964,000
2022/07/21 402 451 401 439 1,410,600
2022/07/20 400 410 399 402 213,300
2022/07/19 400 400 389 397 130,900
2022/07/15 403 409 398 402 103,000
2022/07/14 397 408 396 403 127,000
2022/07/13 400 404 393 401 135,600
2022/07/12 414 414 395 399 211,200
2022/07/11 419 419 410 413 90,200
2022/07/08 411 417 403 411 189,800
2022/07/07 407 415 403 407 172,700
2022/07/06 401 407 390 403 192,200
2022/07/05 397 408 393 398 153,700
2022/07/04 392 403 384 389 132,200
2022/07/01 402 405 386 392 294,600
2022/06/30 416 416 405 406 160,200
2022/06/29 414 417 408 414 176,000
2022/06/28 425 426 415 426 83,200
2022/06/27 434 447 421 425 215,600
2022/06/24 425 438 420 426 121,800
2022/06/23 403 426 403 419 107,900
2022/06/22 428 454 408 408 300,500
2022/06/21 417 444 414 424 177,200
2022/06/20 421 424 400 410 192,500
2022/06/17 414 428 412 416 244,800
2022/06/16 466 471 425 425 346,300
2022/06/15 455 457 443 450 228,900
2022/06/14 443 461 429 457 378,100
2022/06/13 467 472 450 450 359,500
2022/06/10 495 495 475 479 327,500
2022/06/09 511 532 498 499 594,100
2022/06/08 506 518 493 514 362,000
2022/06/07 490 530 488 505 630,800
2022/06/06 501 509 485 486 432,100
2022/06/03 529 545 498 500 827,400
2022/06/02 558 580 507 514 1,346,100
2022/06/01 541 587 523 559 2,407,300
2022/05/31 539 635 522 546 7,497,200
2022/05/30 465 537 457 537 1,556,100
2022/05/27 526 549 455 457 5,122,300
2022/05/26 400 482 400 482 338,400
2022/05/25 407 415 400 402 275,700
2022/05/24 443 447 420 420 320,500
2022/05/23 445 464 438 447 407,500
2022/05/20 453 460 433 445 290,900
2022/05/19 469 475 450 454 661,000
2022/05/18 515 535 484 493 1,863,600
2022/05/17 452 525 420 498 2,389,500
2022/05/16 456 475 440 475 661,700
2022/05/13 381 411 376 395 256,900
2022/05/12 395 395 365 366 337,100
2022/05/11 413 425 398 401 176,700
2022/05/10 395 416 394 410 194,100
2022/05/09 414 415 393 397 188,800
2022/05/06 423 427 413 414 130,100
2022/05/02 432 439 425 430 193,500
2022/04/28 437 445 427 440 306,000
2022/04/27 454 467 434 447 484,500
2022/04/26 483 486 444 454 858,500
2022/04/25 485 508 485 491 491,700
2022/04/22 562 562 495 500 1,072,400
2022/04/21 582 584 552 566 450,900
2022/04/20 589 613 575 590 599,800
2022/04/19 597 602 569 579 385,800
2022/04/18 557 585 547 573 362,700
2022/04/15 562 598 560 576 487,800
2022/04/14 565 633 560 590 2,091,100
2022/04/13 557 574 542 549 408,800
2022/04/12 573 588 547 554 930,500
2022/04/11 580 588 542 555 966,000
2022/04/08 609 683 606 610 2,285,100
2022/04/07 725 730 605 609 3,794,100
2022/04/06 670 730 656 730 7,886,300
2022/04/05 560 630 533 630 4,468,100
2022/04/04 600 604 530 530 3,163,900
2022/04/01 651 700 578 630 12,566,600
2022/03/31 610 650 600 650 4,153,100
2022/03/30 520 550 483 550 5,923,600
2022/03/29 396 470 396 470 4,118,900
2022/03/28 413 465 390 390 3,375,600
2022/03/25 398 410 382 389 237,400
2022/03/24 380 391 370 390 352,400
2022/03/23 371 398 371 391 420,300
2022/03/22 383 385 359 363 266,000
2022/03/18 367 378 367 375 189,100
2022/03/17 360 372 356 372 330,100
2022/03/16 341 355 331 345 311,100
2022/03/15 327 330 313 325 246,800
2022/03/14 335 341 327 335 140,400
2022/03/11 343 345 328 331 178,400
2022/03/10 361 361 348 350 191,900
2022/03/09 342 364 340 341 205,100
2022/03/08 330 358 329 337 275,400
2022/03/07 342 345 330 337 247,500
2022/03/04 359 365 349 353 273,600
2022/03/03 391 396 365 369 273,200
2022/03/02 387 392 368 377 305,900
2022/03/01 373 400 370 399 430,300
2022/02/28 355 371 349 359 299,200
2022/02/25 342 359 340 358 364,200
2022/02/24 335 338 326 326 305,900
2022/02/22 350 357 330 337 443,300
2022/02/21 369 369 352 357 239,600
2022/02/18 380 387 368 377 305,400
2022/02/17 404 404 382 388 300,700
2022/02/16 434 434 400 409 194,500
2022/02/15 402 442 402 410 349,900
2022/02/14 426 426 395 397 257,600
2022/02/10 433 439 423 429 91,200
2022/02/09 414 427 409 425 92,400
2022/02/08 417 427 408 408 116,300
2022/02/07 426 428 409 410 104,800
2022/02/04 420 426 408 423 84,500
2022/02/03 428 433 413 423 150,400
2022/02/02 421 442 420 434 162,500
2022/02/01 427 446 415 424 141,400
2022/01/31 396 414 396 411 193,500
2022/01/28 402 405 377 390 193,100
2022/01/27 423 432 393 399 200,000
2022/01/26 418 429 410 423 162,800
2022/01/25 453 456 415 419 169,100
2022/01/24 435 448 423 445 104,100
2022/01/21 433 441 423 437 155,200
2022/01/20 426 458 426 445 132,500
2022/01/19 443 453 426 434 167,500
2022/01/18 445 466 435 448 234,600
2022/01/17 454 467 447 447 178,700
2022/01/14 460 468 445 458 291,200
2022/01/13 512 515 475 478 378,200
2022/01/12 518 537 512 521 156,000
2022/01/11 521 523 501 518 95,600
2022/01/07 540 548 510 524 209,600
2022/01/06 558 559 518 534 254,700
2022/01/05 610 615 560 574 277,400
2022/01/04 605 614 582 610 189,600

このページの先頭へ